Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17,62 | -1,07 % | CNY 17,95 | CNY 18,00 | CNY 17,58 | 12,89M |
| 2026-09-29 | CNY 17,81 | 0,00 % | CNY 17,70 | CNY 17,98 | CNY 17,70 | 11,64M |
| 2026-09-28 | CNY 17,81 | -3,05 % | CNY 18,31 | CNY 18,48 | CNY 17,67 | 18,65M |
| 2026-09-24 | CNY 18,37 | -1,87 % | CNY 18,67 | CNY 18,81 | CNY 18,36 | 12,02M |
| 2026-09-23 | CNY 18,72 | -1,27 % | CNY 18,95 | CNY 18,95 | CNY 18,69 | 11,45M |
| 2026-09-22 | CNY 18,96 | -0,47 % | CNY 19,18 | CNY 19,24 | CNY 18,91 | 16,10M |
| 2026-09-21 | CNY 19,05 | +0,32 % | CNY 19,00 | CNY 19,17 | CNY 18,88 | 18,43M |
| 2026-09-18 | CNY 18,99 | +3,04 % | CNY 18,56 | CNY 19,00 | CNY 18,55 | 24,14M |
| 2026-09-17 | CNY 18,43 | -1,29 % | CNY 18,60 | CNY 18,80 | CNY 18,37 | 13,87M |
| 2026-09-16 | CNY 18,67 | +0,86 % | CNY 18,46 | CNY 18,75 | CNY 18,16 | 17,34M |
| 2026-09-15 | CNY 18,51 | +1,04 % | CNY 18,43 | CNY 18,77 | CNY 18,36 | 20,16M |
| 2026-09-14 | CNY 18,32 | +2,06 % | CNY 17,90 | CNY 18,40 | CNY 17,77 | 16,37M |
| 2026-09-11 | CNY 17,95 | -1,27 % | CNY 18,10 | CNY 18,11 | CNY 17,61 | 18,88M |
| 2026-09-10 | CNY 18,18 | -1,25 % | CNY 18,33 | CNY 18,36 | CNY 18,11 | 11,83M |
| 2026-09-09 | CNY 18,41 | -1,34 % | CNY 18,65 | CNY 18,73 | CNY 18,32 | 14,24M |
| 2026-09-08 | CNY 18,66 | -1,06 % | CNY 18,85 | CNY 18,95 | CNY 18,60 | 14,60M |
| 2026-09-07 | CNY 18,86 | +0,21 % | CNY 18,82 | CNY 18,99 | CNY 18,76 | 13,39M |
| 2026-09-04 | CNY 18,82 | -1,16 % | CNY 19,10 | CNY 19,33 | CNY 18,70 | 20,26M |
| 2026-09-03 | CNY 19,04 | -0,16 % | CNY 19,16 | CNY 19,24 | CNY 18,90 | 13,00M |
| 2026-09-02 | CNY 19,07 | -0,99 % | CNY 19,15 | CNY 19,18 | CNY 18,90 | 12,86M |
| 2026-09-01 | CNY 19,26 | -0,16 % | CNY 19,16 | CNY 19,41 | CNY 19,15 | 14,93M |
| 2026-08-31 | CNY 19,29 | +1,21 % | CNY 18,88 | CNY 19,29 | CNY 18,81 | 15,92M |
| 2026-08-28 | CNY 19,06 | -0,47 % | CNY 19,10 | CNY 19,33 | CNY 19,02 | 15,56M |
| 2026-08-27 | CNY 19,15 | +1,92 % | CNY 18,78 | CNY 19,18 | CNY 18,70 | 19,76M |
| 2026-08-26 | CNY 18,79 | +0,75 % | CNY 18,60 | CNY 18,88 | CNY 18,47 | 17,74M |
| 2026-08-25 | CNY 18,65 | +2,53 % | CNY 18,12 | CNY 18,77 | CNY 17,94 | 24,22M |
| 2026-08-24 | CNY 18,19 | -4,01 % | CNY 18,95 | CNY 19,00 | CNY 17,99 | 30,57M |
| 2026-08-21 | CNY 18,95 | -0,32 % | CNY 18,91 | CNY 19,05 | CNY 18,58 | 20,32M |
| 2026-08-20 | CNY 19,01 | -2,46 % | CNY 19,34 | CNY 19,57 | CNY 18,81 | 31,68M |
| 2026-08-19 | CNY 19,49 | -9,98 % | CNY 20,68 | CNY 20,68 | CNY 19,49 | 56,52M |
| 2026-08-18 | CNY 21,65 | -0,92 % | CNY 21,70 | CNY 21,79 | CNY 21,38 | 21,13M |
| 2026-08-17 | CNY 21,85 | +3,36 % | CNY 21,17 | CNY 21,87 | CNY 21,04 | 28,56M |
| 2026-08-14 | CNY 21,14 | +0,09 % | CNY 21,12 | CNY 21,32 | CNY 20,83 | 18,35M |
| 2026-08-13 | CNY 21,12 | -2,18 % | CNY 21,69 | CNY 21,88 | CNY 21,12 | 21,04M |
| 2026-08-12 | CNY 21,59 | +0,79 % | CNY 21,42 | CNY 21,64 | CNY 21,28 | 15,62M |
| 2026-08-11 | CNY 21,42 | -0,70 % | CNY 21,31 | CNY 21,67 | CNY 21,19 | 18,32M |
| 2026-08-10 | CNY 21,57 | +0,42 % | CNY 21,77 | CNY 21,91 | CNY 21,26 | 20,81M |
| 2026-08-07 | CNY 21,48 | +0,70 % | CNY 21,30 | CNY 21,48 | CNY 20,90 | 31,46M |
| 2026-08-06 | CNY 21,33 | -1,48 % | CNY 21,31 | CNY 21,67 | CNY 21,08 | 29,27M |
| 2026-08-05 | CNY 21,65 | +3,69 % | CNY 20,95 | CNY 21,90 | CNY 20,88 | 41,71M |
| 2026-08-04 | CNY 20,88 | +1,75 % | CNY 20,57 | CNY 20,98 | CNY 20,50 | 27,21M |
| 2026-08-03 | CNY 20,52 | +2,09 % | CNY 20,00 | CNY 20,60 | CNY 19,91 | 27,07M |
| 2026-07-31 | CNY 20,10 | +3,29 % | CNY 20,00 | CNY 20,44 | CNY 19,90 | 39,45M |
| 2026-07-30 | CNY 19,46 | -2,85 % | CNY 19,89 | CNY 20,08 | CNY 19,35 | 28,49M |
| 2026-07-29 | CNY 20,03 | +1,57 % | CNY 19,70 | CNY 20,08 | CNY 19,23 | 28,60M |
| 2026-07-28 | CNY 19,72 | -2,33 % | CNY 19,90 | CNY 20,17 | CNY 19,69 | 20,20M |
| 2026-07-27 | CNY 20,19 | +3,17 % | CNY 19,48 | CNY 20,22 | CNY 19,37 | 23,69M |
| 2026-07-24 | CNY 19,57 | -3,17 % | CNY 19,88 | CNY 20,11 | CNY 19,56 | 21,10M |
| 2026-07-23 | CNY 20,21 | -0,35 % | CNY 20,08 | CNY 20,40 | CNY 19,91 | 23,17M |
| 2026-07-22 | CNY 20,28 | -1,41 % | CNY 20,27 | CNY 20,76 | CNY 20,16 | 30,73M |
| 2026-07-21 | CNY 20,57 | +3,58 % | CNY 20,14 | CNY 20,69 | CNY 18,92 | 45,91M |
| 2026-07-20 | CNY 19,86 | -5,70 % | CNY 20,98 | CNY 21,22 | CNY 19,43 | 52,85M |
| 2026-07-17 | CNY 21,06 | -10,00 % | CNY 23,31 | CNY 23,62 | CNY 21,06 | 66,24M |
| 2026-07-16 | CNY 23,40 | +0,60 % | CNY 23,01 | CNY 24,37 | CNY 22,76 | 48,46M |
| 2026-07-15 | CNY 23,26 | -0,85 % | CNY 23,62 | CNY 24,14 | CNY 22,92 | 42,26M |
| 2026-07-14 | CNY 23,46 | -5,82 % | CNY 24,79 | CNY 24,97 | CNY 22,55 | 65,46M |
| 2026-07-13 | CNY 24,91 | -5,36 % | CNY 25,85 | CNY 26,49 | CNY 24,73 | 75,17M |
| 2026-07-10 | CNY 26,32 | +9,99 % | CNY 24,00 | CNY 26,32 | CNY 23,73 | 71,25M |
| 2026-07-09 | CNY 23,93 | +1,36 % | CNY 23,80 | CNY 24,05 | CNY 22,87 | 37,37M |
| 2026-07-08 | CNY 23,61 | -2,28 % | CNY 24,34 | CNY 24,71 | CNY 23,58 | 36,58M |
| 2026-07-07 | CNY 24,16 | -4,81 % | CNY 25,10 | CNY 25,81 | CNY 24,10 | 43,34M |
| 2026-07-06 | CNY 25,38 | -5,51 % | CNY 26,90 | CNY 26,98 | CNY 25,10 | 58,91M |
| 2026-07-03 | CNY 26,86 | +2,99 % | CNY 26,26 | CNY 27,34 | CNY 26,25 | 61,84M |
| 2026-07-02 | CNY 26,08 | -2,90 % | CNY 26,86 | CNY 27,25 | CNY 25,99 | 63,16M |
| 2026-07-01 | CNY 26,86 | +3,99 % | CNY 26,62 | CNY 27,77 | CNY 26,51 | 93,43M |
| 2026-06-30 | CNY 25,83 | +10,01 % | CNY 23,68 | CNY 25,83 | CNY 23,55 | 69,75M |
| 2026-06-29 | CNY 23,48 | +5,72 % | CNY 22,22 | CNY 24,43 | CNY 22,21 | 69,25M |
| 2026-06-26 | CNY 22,21 | -5,49 % | CNY 23,33 | CNY 23,38 | CNY 22,21 | 32,46M |
| 2026-06-25 | CNY 23,50 | -1,84 % | CNY 23,94 | CNY 23,94 | CNY 23,23 | 29,02M |
| 2026-06-24 | CNY 23,94 | +0,29 % | CNY 23,87 | CNY 24,07 | CNY 23,29 | 24,78M |
| 2026-06-23 | CNY 23,87 | -3,59 % | CNY 24,66 | CNY 24,80 | CNY 23,70 | 27,25M |
| 2026-06-22 | CNY 24,76 | -0,08 % | CNY 24,88 | CNY 24,94 | CNY 23,90 | 32,65M |
| 2026-06-18 | CNY 24,78 | -0,96 % | CNY 25,00 | CNY 25,15 | CNY 24,64 | 22,27M |
| 2026-06-17 | CNY 25,02 | -0,75 % | CNY 25,13 | CNY 25,36 | CNY 24,83 | 21,68M |
| 2026-06-16 | CNY 25,21 | +1,41 % | CNY 24,99 | CNY 25,53 | CNY 24,92 | 29,26M |
| 2026-06-15 | CNY 24,86 | +4,45 % | CNY 24,10 | CNY 24,87 | CNY 24,03 | 31,15M |
| 2026-06-12 | CNY 23,80 | -0,25 % | CNY 24,20 | CNY 24,42 | CNY 23,77 | 27,10M |
| 2026-06-11 | CNY 23,86 | -0,95 % | CNY 23,96 | CNY 24,05 | CNY 23,52 | 23,50M |
| 2026-06-10 | CNY 24,09 | -2,86 % | CNY 24,59 | CNY 24,90 | CNY 23,90 | 23,88M |
| 2026-06-09 | CNY 24,80 | +2,61 % | CNY 24,77 | CNY 24,85 | CNY 23,94 | 26,06M |
| 2026-06-08 | CNY 24,17 | -5,51 % | CNY 24,80 | CNY 25,11 | CNY 23,93 | 31,87M |
| 2026-06-05 | CNY 25,58 | -0,20 % | CNY 25,60 | CNY 26,32 | CNY 24,78 | 32,17M |
| 2026-06-04 | CNY 25,63 | -0,97 % | CNY 25,70 | CNY 25,87 | CNY 25,34 | 21,17M |
| 2026-06-03 | CNY 25,88 | -0,54 % | CNY 26,00 | CNY 26,58 | CNY 25,56 | 27,05M |
| 2026-06-02 | CNY 26,02 | -1,59 % | CNY 26,50 | CNY 26,63 | CNY 25,48 | 30,60M |
| 2026-06-01 | CNY 26,44 | -2,76 % | CNY 27,15 | CNY 27,45 | CNY 26,41 | 32,76M |
| 2026-05-29 | CNY 27,19 | -6,85 % | CNY 29,30 | CNY 29,64 | CNY 27,02 | 44,84M |
| 2026-05-28 | CNY 29,19 | -0,82 % | CNY 29,20 | CNY 29,49 | CNY 28,47 | 31,13M |
| 2026-05-27 | CNY 29,43 | -3,63 % | CNY 30,34 | CNY 30,78 | CNY 29,33 | 36,42M |
| 2026-05-26 | CNY 30,54 | -0,20 % | CNY 30,33 | CNY 30,60 | CNY 29,73 | 32,81M |